Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.88 | 26.18 | 25.78 | 25.86 | 10,263,854 | -0.19(-0.73%) |
Mar 28, 2019 | 25.90 | 26.16 | 25.89 | 26.05 | 8,303,451 | +0.20(+0.77%) |
Mar 27, 2019 | 26.06 | 26.29 | 25.67 | 25.85 | 10,591,551 | -0.21(-0.79%) |
Mar 26, 2019 | 25.77 | 26.18 | 25.75 | 26.06 | 9,422,424 | +0.32(+1.23%) |
Mar 25, 2019 | 25.56 | 25.77 | 25.37 | 25.74 | 9,674,651 | +0.17(+0.65%) |
Mar 22, 2019 | 26.00 | 26.02 | 25.50 | 25.58 | 15,273,761 | -0.36(-1.40%) |
Mar 21, 2019 | 25.38 | 26.02 | 25.28 | 25.94 | 14,120,433 | +0.58(+2.28%) |
Mar 20, 2019 | 25.43 | 25.49 | 25.14 | 25.36 | 12,741,994 | -0.09(-0.34%) |
Mar 19, 2019 | 25.32 | 25.73 | 25.25 | 25.45 | 12,870,244 | +0.08(+0.31%) |
Mar 18, 2019 | 25.19 | 25.43 | 24.97 | 25.37 | 17,320,224 | -0.05(-0.19%) |
Mar 15, 2019 | 25.31 | 25.52 | 25.07 | 25.42 | 20,845,474 | +0.17(+0.69%) |
Mar 14, 2019 | 25.62 | 25.74 | 25.23 | 25.24 | 10,347,964 | -0.34(-1.33%) |
Mar 13, 2019 | 25.40 | 25.59 | 25.27 | 25.58 | 10,964,636 | +0.25(+0.97%) |
Mar 12, 2019 | 25.51 | 25.68 | 25.24 | 25.34 | 13,070,552 | -0.14(-0.56%) |
Mar 11, 2019 | 25.34 | 25.50 | 25.07 | 25.48 | 15,716,874 | +0.06(+0.22%) |
Mar 08, 2019 | 25.13 | 25.58 | 25.03 | 25.43 | 15,731,411 | +0.17(+0.66%) |
Mar 07, 2019 | 25.85 | 25.85 | 25.20 | 25.26 | 19,183,544 | -0.45(-1.76%) |
Mar 06, 2019 | 25.92 | 25.98 | 25.63 | 25.71 | 11,471,495 | -0.14(-0.54%) |
Mar 05, 2019 | 26.12 | 26.13 | 25.55 | 25.85 | 17,321,572 | -0.15(-0.57%) |
Mar 04, 2019 | 25.74 | 26.25 | 25.64 | 26.00 | 24,601,904 | +0.65(+2.56%) |
Mar 01, 2019 | 26.14 | 26.20 | 25.31 | 25.35 | 26,579,006 | -0.62(-2.38%) |
Feb 28, 2019 | 25.37 | 26.32 | 24.90 | 25.97 | 50,651,960 | +0.77(+3.07%) |
Feb 27, 2019 | 25.94 | 26.02 | 25.08 | 25.19 | 36,124,868 | -0.72(-2.78%) |
Feb 26, 2019 | 26.79 | 27.00 | 25.85 | 25.91 | 46,429,484 | -0.87(-3.24%) |
Feb 25, 2019 | 27.39 | 27.71 | 26.65 | 26.78 | 60,463,964 | -0.56(-2.06%) |
Feb 22, 2019 | 28.05 | 28.17 | 27.00 | 27.35 | 172,797,088 | -10.35(-27.46%) |
Feb 21, 2019 | 37.86 | 38.07 | 37.44 | 37.70 | 10,495,311 | -0.06(-0.17%) |
Feb 20, 2019 | 37.48 | 37.95 | 37.27 | 37.76 | 9,008,637 | +0.38(+1.03%) |
Feb 19, 2019 | 37.42 | 37.85 | 37.27 | 37.38 | 9,512,949 | +0.12(+0.32%) |
Feb 15, 2019 | 37.42 | 37.63 | 37.04 | 37.26 | 7,359,847 | +0.22(+0.59%) |
Feb 14, 2019 | 37.15 | 37.29 | 36.69 | 37.04 | 5,610,624 | -0.23(-0.63%) |
Feb 13, 2019 | 37.80 | 37.89 | 37.25 | 37.28 | 7,695,641 | -0.37(-0.98%) |
Feb 12, 2019 | 37.24 | 37.93 | 37.17 | 37.64 | 6,849,782 | +0.61(+1.65%) |
Feb 11, 2019 | 37.17 | 37.36 | 36.68 | 37.03 | 6,585,130 | -0.10(-0.27%) |
Feb 08, 2019 | 36.93 | 37.15 | 36.49 | 37.13 | 6,746,260 | +0.18(+0.49%) |
Feb 07, 2019 | 36.83 | 37.32 | 36.63 | 36.95 | 12,214,046 | -0.36(-0.96%) |
Feb 06, 2019 | 37.52 | 37.61 | 37.15 | 37.31 | 6,406,098 | -0.35(-0.93%) |
Feb 05, 2019 | 37.26 | 37.68 | 37.13 | 37.67 | 7,854,472 | +0.32(+0.86%) |
Feb 04, 2019 | 37.42 | 37.54 | 37.08 | 37.35 | 7,980,465 | -0.02(-0.06%) |
Feb 01, 2019 | 37.67 | 37.75 | 37.19 | 37.37 | 6,058,035 | -0.23(-0.62%) |
Jan 31, 2019 | 36.75 | 37.64 | 36.73 | 37.60 | 10,632,247 | +1.02(+2.80%) |
Jan 30, 2019 | 36.78 | 36.88 | 36.40 | 36.58 | 6,917,700 | -0.10(-0.28%) |
Jan 29, 2019 | 36.81 | 36.98 | 36.31 | 36.68 | 5,674,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.60 | 36.86 | 36.04 | 36.70 | 8,365,807 | +0.12(+0.32%) |
Jan 25, 2019 | 36.65 | 36.96 | 36.51 | 36.58 | 6,929,786 | +0.16(+0.45%) |
Jan 24, 2019 | 36.45 | 36.84 | 36.31 | 36.42 | 7,747,930 | -0.41(-1.11%) |
Jan 23, 2019 | 37.19 | 37.32 | 36.45 | 36.82 | 6,662,813 | -0.17(-0.47%) |
Jan 22, 2019 | 37.43 | 37.48 | 36.39 | 36.99 | 8,894,855 | -0.20(-0.53%) |
Jan 18, 2019 | 37.10 | 37.40 | 36.78 | 37.19 | 7,847,674 | +0.35(+0.96%) |
Jan 17, 2019 | 36.71 | 36.85 | 36.24 | 36.84 | 9,411,352 | +0.19(+0.51%) |
Jan 16, 2019 | 36.78 | 37.04 | 36.49 | 36.65 | 10,792,909 | -0.05(-0.15%) |
Jan 15, 2019 | 36.51 | 36.71 | 36.18 | 36.70 | 7,779,254 | +0.52(+1.43%) |
Jan 14, 2019 | 35.66 | 36.32 | 35.55 | 36.19 | 10,195,128 | +0.50(+1.40%) |
Jan 11, 2019 | 35.83 | 35.89 | 35.04 | 35.69 | 6,236,066 | +0.01(+0.02%) |
Jan 10, 2019 | 35.33 | 35.73 | 35.05 | 35.68 | 7,863,771 | +0.37(+1.04%) |
Jan 09, 2019 | 35.45 | 35.58 | 35.03 | 35.31 | 8,471,844 | -0.19(-0.53%) |
Jan 08, 2019 | 35.69 | 35.78 | 35.24 | 35.50 | 10,618,142 | +0.03(+0.09%) |
Jan 07, 2019 | 34.81 | 35.77 | 34.44 | 35.47 | 8,576,285 | +0.66(+1.89%) |
Jan 04, 2019 | 34.49 | 34.93 | 34.04 | 34.81 | 8,246,934 | +0.92(+2.72%) |
Jan 03, 2019 | 33.76 | 34.33 | 33.63 | 33.89 | 9,729,708 | -0.02(-0.07%) |